시장 데이터를 불러오는 중
전체 종목
아비아트 네트웍스 과거 주가
Aviat Networks, Inc. - Common Stock · AVNW · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aviat Networks, Inc. - Common Stock · AVNW · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,564 | ₩27,870 | ₩27,283 | ₩27,710 | +0.53% | 4.7만 |
| 2026.10.08 | ₩27,564 | ₩27,924 | ₩27,203 | ₩27,243 | -1.16% | 9.6만 |
| 2026.10.07 | ₩27,790 | ₩28,084 | ₩27,550 | ₩27,804 | +0.05% | 5.8만 |
| 2026.10.06 | ₩27,697 | ₩28,351 | ₩27,457 | ₩28,151 | +1.64% | 5.6만 |
| 2026.10.05 | ₩27,564 | ₩27,684 | ₩27,083 | ₩27,403 | -0.58% | 9.9만 |
| 2026.10.02 | ₩27,203 | ₩27,870 | ₩27,190 | ₩27,590 | +1.42% | 15.1만 |
| 2026.10.01 | ₩26,750 | ₩27,137 | ₩26,536 | ₩26,856 | +0.40% | 7.1만 |
| 2026.09.30 | ₩26,283 | ₩27,230 | ₩26,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,750 |
| +1.78% |
| 17.3만 |
| 2026.09.29 | ₩26,523 | ₩26,750 | ₩26,136 | ₩26,163 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩26,710 | ₩26,710 | ₩26,149 | ₩26,430 | -1.05% | 9.2만 |
|---|
| 2026.09.25 | ₩26,656 | ₩27,123 | ₩26,550 | ₩26,803 | +0.55% | 9.4만 |
|---|
| 2026.09.24 | ₩26,376 | ₩26,750 | ₩26,149 | ₩26,616 | +0.91% | 13.9만 |
|---|
| 2026.09.23 | ₩26,710 | ₩26,936 | ₩26,203 | ₩26,496 | -0.80% | 9.3만 |
|---|
| 2026.09.22 | ₩27,083 | ₩27,403 | ₩26,683 | ₩26,736 | -1.28% | 10.7만 |
|---|
| 2026.09.21 | ₩27,350 | ₩27,470 | ₩26,883 | ₩27,083 | -0.98% | 11.4만 |
|---|
| 2026.09.18 | ₩27,457 | ₩27,457 | ₩26,616 | ₩27,297 | -0.58% | 17.4만 |
|---|
| 2026.09.17 | ₩27,390 | ₩27,550 | ₩26,736 | ₩27,457 | +0.24% | 13.5만 |
|---|
| 2026.09.16 | ₩26,483 | ₩27,110 | ₩26,283 | ₩26,923 | +1.66% | 14.2만 |
|---|
| 2026.09.15 | ₩26,363 | ₩26,710 | ₩26,149 | ₩26,483 | +0.46% | 14.3만 |
|---|
| 2026.09.14 | ₩27,177 | ₩27,350 | ₩26,203 | ₩26,389 | -2.90% | 13.6만 |
|---|
| 2026.09.11 | ₩26,523 | ₩27,817 | ₩26,523 | ₩27,657 | +4.28% | 24.1만 |
|---|
| 2026.09.10 | ₩26,149 | ₩27,310 | ₩26,083 | ₩26,443 | +1.12% | 33.9만 |
|---|
| 2026.09.09 | ₩26,243 | ₩26,683 | ₩25,349 | ₩25,416 | -3.15% | 13.1만 |
|---|
| 2026.09.08 | ₩26,269 | ₩27,137 | ₩25,883 | ₩26,283 | +0.05% | 18.8만 |
|---|
| 2026.09.04 | ₩25,789 | ₩26,550 | ₩25,762 | ₩26,389 | +2.33% | 13.5만 |
|---|
| 2026.09.03 | ₩25,776 | ₩25,989 | ₩25,295 | ₩25,776 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩24,762 | ₩26,016 | ₩24,762 | ₩25,682 | +3.72% | 25만 |
|---|
| 2026.09.01 | ₩26,323 | ₩27,123 | ₩24,815 | ₩24,895 | -5.42% | 20.2만 |
|---|
| 2026.08.31 | ₩26,456 | ₩26,790 | ₩25,949 | ₩26,590 | +0.50% | 27.7만 |
|---|
| 2026.08.28 | ₩28,684 | ₩29,685 | ₩26,416 | ₩26,683 | -6.98% | 36.6만 |
|---|
| 2026.08.27 | ₩30,699 | ₩32,020 | ₩28,471 | ₩28,604 | -6.82% | 40.1만 |
|---|
| 2026.08.26 | ₩28,217 | ₩29,205 | ₩27,670 | ₩27,897 | -1.13% | 23.7만 |
|---|
| 2026.08.25 | ₩27,937 | ₩28,724 | ₩27,617 | ₩28,217 | +1.00% | 13.3만 |
|---|
| 2026.08.24 | ₩27,550 | ₩27,950 | ₩26,803 | ₩27,564 | +0.05% | 12.7만 |
|---|
| 2026.08.21 | ₩27,684 | ₩28,177 | ₩27,617 | ₩27,790 | +0.39% | 30.4만 |
|---|
| 2026.08.20 | ₩27,457 | ₩28,057 | ₩27,430 | ₩27,630 | +0.63% | 8.4만 |
|---|
| 2026.08.19 | ₩29,031 | ₩29,591 | ₩27,230 | ₩27,604 | -4.92% | 17.2만 |
|---|
| 2026.08.18 | ₩28,911 | ₩29,418 | ₩27,790 | ₩28,551 | -1.25% | 12.9만 |
|---|
| 2026.08.17 | ₩29,618 | ₩30,178 | ₩29,231 | ₩29,405 | -0.72% | 13.9만 |
|---|
| 2026.08.14 | ₩29,245 | ₩30,152 | ₩29,151 | ₩29,551 | +1.05% | 9.9만 |
|---|
| 2026.08.13 | ₩29,124 | ₩29,485 | ₩28,898 | ₩29,111 | -0.05% | 9만 |
|---|
| 2026.08.12 | ₩28,471 | ₩29,591 | ₩28,471 | ₩29,124 | +2.30% | 9.9만 |
|---|
| 2026.08.11 | ₩28,124 | ₩29,258 | ₩27,670 | ₩28,017 | -0.38% | 10.7만 |
|---|
| 2026.08.10 | ₩28,071 | ₩28,497 | ₩27,844 | ₩27,884 | -0.67% | 7.4만 |
|---|
| 2026.08.07 | ₩28,364 | ₩28,964 | ₩27,817 | ₩28,177 | -0.66% | 9.6만 |
|---|
| 2026.08.06 | ₩28,137 | ₩28,938 | ₩27,750 | ₩28,084 | -0.19% | 9.2만 |
|---|
| 2026.08.05 | ₩28,511 | ₩28,684 | ₩27,483 | ₩28,351 | -0.56% | 16.8만 |
|---|
| 2026.08.04 | ₩27,644 | ₩29,218 | ₩27,644 | ₩28,577 | +3.38% | 13.8만 |
|---|
| 2026.08.03 | ₩27,323 | ₩27,844 | ₩27,230 | ₩27,283 | -0.15% | 13.8만 |
|---|
| 2026.07.31 | ₩28,844 | ₩29,031 | ₩27,070 | ₩27,323 | -5.27% | 18.8만 |
|---|
| 2026.07.30 | ₩26,470 | ₩28,924 | ₩25,416 | ₩27,950 | +5.59% | 37.5만 |
|---|
| 2026.07.29 | ₩27,123 | ₩27,684 | ₩25,469 | ₩26,056 | -3.94% | 13.3만 |
|---|
| 2026.07.28 | ₩27,083 | ₩27,697 | ₩26,083 | ₩27,190 | +0.39% | 9.3만 |
|---|
| 2026.07.27 | ₩27,323 | ₩27,844 | ₩26,883 | ₩27,283 | -0.15% | 9.3만 |
|---|
| 2026.07.24 | ₩27,150 | ₩27,804 | ₩26,590 | ₩27,017 | -0.49% | 15.2만 |
|---|
| 2026.07.23 | ₩27,350 | ₩28,204 | ₩27,057 | ₩27,150 | -0.73% | 14.8만 |
|---|
| 2026.07.22 | ₩27,670 | ₩28,417 | ₩27,310 | ₩27,524 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩27,857 | ₩28,671 | ₩27,604 | ₩27,710 | -0.53% | 9.7만 |
|---|
| 2026.07.20 | ₩27,777 | ₩28,738 | ₩27,270 | ₩27,497 | -1.01% | 10.5만 |
|---|
| 2026.07.17 | ₩27,350 | ₩29,031 | ₩27,177 | ₩27,737 | +1.41% | 6.9만 |
|---|
| 2026.07.16 | ₩27,657 | ₩28,297 | ₩27,083 | ₩27,657 | 0.00% | 12.9만 |
|---|
| 2026.07.15 | ₩28,177 | ₩29,338 | ₩27,123 | ₩27,950 | -0.80% | 11.1만 |
|---|
| 2026.07.14 | ₩28,351 | ₩29,338 | ₩28,097 | ₩28,271 | -0.28% | 7만 |
|---|
| 2026.07.13 | ₩28,711 | ₩29,084 | ₩28,017 | ₩28,124 | -2.04% | 7.8만 |
|---|
| 2026.07.10 | ₩28,391 | ₩29,004 | ₩28,391 | ₩28,884 | +1.74% | 7.1만 |
|---|
| 2026.07.09 | ₩27,857 | ₩28,858 | ₩27,564 | ₩28,684 | +2.97% | 14.7만 |
|---|
| 2026.07.08 | ₩27,217 | ₩28,658 | ₩26,523 | ₩27,564 | +1.27% | 10.3만 |
|---|
| 2026.07.07 | ₩28,164 | ₩29,338 | ₩27,137 | ₩27,403 | -2.70% | 10.6만 |
|---|
| 2026.07.06 | ₩28,297 | ₩29,391 | ₩28,071 | ₩28,111 | -0.66% | 10.5만 |
|---|
| 2026.07.02 | ₩29,965 | ₩30,672 | ₩28,017 | ₩28,244 | -5.74% | 10.5만 |
|---|
| 2026.07.01 | ₩29,338 | ₩30,192 | ₩29,298 | ₩29,965 | +2.14% | 13.2만 |
|---|
| 2026.06.30 | ₩28,804 | ₩29,792 | ₩28,791 | ₩29,618 | +2.83% | 29.8만 |
|---|
| 2026.06.29 | ₩27,377 | ₩27,924 | ₩26,456 | ₩27,657 | +1.02% | 13.1만 |
|---|
| 2026.06.26 | ₩26,950 | ₩28,351 | ₩26,550 | ₩27,310 | +1.34% | 33.8만 |
|---|
| 2026.06.25 | ₩27,830 | ₩28,404 | ₩26,990 | ₩27,177 | -2.35% | 17만 |
|---|
| 2026.06.24 | ₩27,564 | ₩28,391 | ₩27,297 | ₩27,644 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩26,470 | ₩27,777 | ₩26,283 | ₩27,564 | +4.13% | 15.9만 |
|---|
| 2026.06.22 | ₩26,883 | ₩27,323 | ₩26,389 | ₩26,950 | +0.25% | 10.5만 |
|---|
| 2026.06.18 | ₩27,230 | ₩27,604 | ₩26,136 | ₩26,736 | -1.81% | 31.6만 |
|---|
| 2026.06.17 | ₩27,457 | ₩28,497 | ₩26,523 | ₩26,630 | -3.01% | 11.3만 |
|---|
| 2026.06.16 | ₩28,084 | ₩29,338 | ₩27,363 | ₩27,430 | -2.33% | 21.2만 |
|---|
| 2026.06.15 | ₩27,897 | ₩29,338 | ₩26,923 | ₩28,191 | +1.05% | 23.5만 |
|---|
| 2026.06.12 | ₩25,509 | ₩26,256 | ₩24,682 | ₩25,842 | +1.31% | 13.5만 |
|---|
| 2026.06.11 | ₩24,615 | ₩25,789 | ₩24,495 | ₩25,509 | +3.63% | 13.1만 |
|---|
| 2026.06.10 | ₩24,802 | ₩25,522 | ₩24,415 | ₩24,482 | -1.29% | 9.7만 |
|---|
| 2026.06.09 | ₩25,242 | ₩25,576 | ₩24,255 | ₩25,069 | -0.69% | 10.2만 |
|---|
| 2026.06.08 | ₩24,455 | ₩25,896 | ₩24,455 | ₩25,202 | +3.06% | 11.8만 |
|---|
| 2026.06.05 | ₩25,376 | ₩25,682 | ₩23,908 | ₩24,068 | -5.15% | 17.6만 |
|---|
| 2026.06.04 | ₩24,015 | ₩26,216 | ₩24,015 | ₩25,816 | +7.50% | 25.5만 |
|---|
| 2026.06.03 | ₩24,255 | ₩24,548 | ₩22,907 | ₩23,241 | -4.18% | 25.1만 |
|---|
| 2026.06.02 | ₩23,735 | ₩24,655 | ₩23,708 | ₩24,175 | +1.85% | 12.5만 |
|---|
| 2026.06.01 | ₩23,708 | ₩24,201 | ₩23,534 | ₩23,735 | +0.11% | 12.9만 |
|---|
| 2026.05.29 | ₩23,735 | ₩23,988 | ₩23,321 | ₩23,708 | -0.11% | 17.9만 |
|---|
| 2026.05.28 | ₩23,681 | ₩24,001 | ₩23,401 | ₩23,735 | +0.23% | 10.8만 |
|---|
| 2026.05.27 | ₩23,975 | ₩24,335 | ₩23,481 | ₩23,988 | +0.06% | 11.3만 |
|---|
| 2026.05.26 | ₩23,628 | ₩24,095 | ₩23,454 | ₩23,921 | +1.24% | 18.3만 |
|---|
| 2026.05.22 | ₩22,000 | ₩23,481 | ₩22,000 | ₩23,468 | +6.67% | 19.7만 |
|---|
| 2026.05.21 | ₩21,133 | ₩22,120 | ₩20,626 | ₩21,947 | +3.85% | 21.8만 |
|---|
| 2026.05.20 | ₩21,146 | ₩21,880 | ₩20,759 | ₩21,333 | +0.88% | 12.9만 |
|---|
| 2026.05.19 | ₩21,213 | ₩21,293 | ₩20,586 | ₩20,973 | -1.13% | 25.8만 |
|---|
| 2026.05.18 | ₩21,667 | ₩21,667 | ₩21,026 | ₩21,493 | -0.80% | 20만 |
|---|
| 2026.05.15 | ₩21,440 | ₩21,973 | ₩20,879 | ₩21,346 | -0.44% | 37.7만 |
|---|
| 2026.05.14 | ₩20,599 | ₩22,027 | ₩20,506 | ₩21,840 | +6.02% | 29.4만 |
|---|
| 2026.05.13 | ₩20,479 | ₩20,959 | ₩19,505 | ₩20,479 | 0.00% | 26만 |
|---|
| 2026.05.12 | ₩20,986 | ₩21,440 | ₩20,212 | ₩20,426 | -2.67% | 20.1만 |
|---|
| 2026.05.11 | ₩21,080 | ₩21,787 | ₩21,066 | ₩21,160 | +0.38% | 23.3만 |
|---|
| 2026.05.08 | ₩22,400 | ₩22,400 | ₩20,679 | ₩21,093 | -5.84% | 29.1만 |
|---|
| 2026.05.07 | ₩22,013 | ₩23,121 | ₩21,720 | ₩21,773 | -1.09% | 27.4만 |
|---|
| 2026.05.06 | ₩20,292 | ₩22,134 | ₩20,172 | ₩21,973 | +8.28% | 52.9만 |
|---|
| 2026.05.05 | ₩18,985 | ₩21,493 | ₩18,571 | ₩20,132 | +6.04% | 110.6만 |
|---|
| 2026.05.04 | ₩30,659 | ₩31,326 | ₩29,565 | ₩30,205 | -1.48% | 24.7만 |
|---|
| 2026.05.01 | ₩30,806 | ₩31,232 | ₩30,272 | ₩30,846 | +0.13% | 16.3만 |
|---|
| 2026.04.30 | ₩28,778 | ₩30,685 | ₩28,764 | ₩30,592 | +6.31% | 17.9만 |
|---|
| 2026.04.29 | ₩28,577 | ₩29,178 | ₩28,284 | ₩28,671 | +0.33% | 9.4만 |
|---|
| 2026.04.28 | ₩29,885 | ₩29,965 | ₩27,684 | ₩28,564 | -4.42% | 15.9만 |
|---|
| 2026.04.27 | ₩30,899 | ₩31,593 | ₩29,872 | ₩30,178 | -2.33% | 13.2만 |
|---|
| 2026.04.24 | ₩30,165 | ₩31,446 | ₩29,872 | ₩31,166 | +3.32% | 12.7만 |
|---|
| 2026.04.23 | ₩30,259 | ₩30,619 | ₩29,645 | ₩30,192 | -0.22% | 18.2만 |
|---|
| 2026.04.22 | ₩30,112 | ₩30,659 | ₩29,818 | ₩30,138 | +0.09% | 20.2만 |
|---|
| 2026.04.21 | ₩30,299 | ₩30,886 | ₩29,698 | ₩29,965 | -1.10% | 20.1만 |
|---|
| 2026.04.20 | ₩30,178 | ₩30,605 | ₩29,471 | ₩30,018 | -0.53% | 22.6만 |
|---|
| 2026.04.17 | ₩30,992 | ₩31,619 | ₩30,232 | ₩30,419 | -1.85% | 19.6만 |
|---|
| 2026.04.16 | ₩30,165 | ₩30,672 | ₩29,778 | ₩30,259 | +0.31% | 29.8만 |
|---|
| 2026.04.15 | ₩29,832 | ₩30,312 | ₩29,351 | ₩30,218 | +1.30% | 18.8만 |
|---|
| 2026.04.14 | ₩29,952 | ₩30,205 | ₩29,351 | ₩29,872 | -0.27% | 19.9만 |
|---|
| 2026.04.13 | ₩29,191 | ₩30,352 | ₩29,191 | ₩29,712 | +1.78% | 18.6만 |
|---|
| 2026.04.10 | ₩28,577 | ₩29,431 | ₩28,377 | ₩29,338 | +2.66% | 28.7만 |
|---|
| 2026.04.09 | ₩28,111 | ₩28,738 | ₩27,857 | ₩28,351 | +0.85% | 21.4만 |
|---|
| 2026.04.08 | ₩28,658 | ₩29,018 | ₩27,950 | ₩28,297 | -1.26% | 18.5만 |
|---|
| 2026.04.07 | ₩27,417 | ₩28,244 | ₩26,776 | ₩27,457 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩26,870 | ₩28,271 | ₩26,870 | ₩27,644 | +2.88% | 20.9만 |
|---|
| 2026.04.02 | ₩25,976 | ₩27,737 | ₩24,668 | ₩26,963 | +3.80% | 30만 |
|---|
| 2026.04.01 | ₩29,805 | ₩30,299 | ₩25,442 | ₩26,243 | -11.95% | 89.5만 |
|---|
| 2026.03.31 | ₩30,205 | ₩30,819 | ₩29,378 | ₩30,165 | -0.13% | 12만 |
|---|
| 2026.03.30 | ₩30,765 | ₩30,819 | ₩29,671 | ₩29,992 | -2.52% | 10.1만 |
|---|
| 2026.03.27 | ₩31,499 | ₩31,499 | ₩29,671 | ₩30,592 | -2.88% | 12.6만 |
|---|
| 2026.03.26 | ₩33,074 | ₩34,661 | ₩31,446 | ₩31,686 | -4.20% | 12.3만 |
|---|
| 2026.03.25 | ₩34,554 | ₩35,008 | ₩33,087 | ₩33,207 | -3.90% | 11만 |
|---|
| 2026.03.24 | ₩33,794 | ₩34,928 | ₩33,140 | ₩34,154 | +1.07% | 9.5만 |
|---|
| 2026.03.23 | ₩34,034 | ₩35,061 | ₩33,474 | ₩33,967 | -0.20% | 13.9만 |
|---|
| 2026.03.20 | ₩34,448 | ₩35,048 | ₩33,314 | ₩33,447 | -2.90% | 10.9만 |
|---|
| 2026.03.19 | ₩32,913 | ₩35,395 | ₩32,913 | ₩34,541 | +4.95% | 21.3만 |
|---|
| 2026.03.18 | ₩33,727 | ₩34,301 | ₩33,234 | ₩33,340 | -1.15% | 9.4만 |
|---|
| 2026.03.17 | ₩33,380 | ₩33,954 | ₩32,633 | ₩33,954 | +1.72% | 9.6만 |
|---|
| 2026.03.16 | ₩33,287 | ₩33,767 | ₩32,927 | ₩33,380 | +0.28% | 4.3만 |
|---|
| 2026.03.13 | ₩33,687 | ₩34,074 | ₩32,673 | ₩32,847 | -2.50% | 5.2만 |
|---|
| 2026.03.12 | ₩34,048 | ₩34,514 | ₩33,007 | ₩33,460 | -1.72% | 7.2만 |
|---|
| 2026.03.11 | ₩33,887 | ₩35,168 | ₩33,647 | ₩34,688 | +2.36% | 5.3만 |
|---|
| 2026.03.10 | ₩33,621 | ₩35,021 | ₩33,621 | ₩34,341 | +2.14% | 9.9만 |
|---|
| 2026.03.09 | ₩32,580 | ₩34,221 | ₩32,326 | ₩33,847 | +3.89% | 10.9만 |
|---|
| 2026.03.06 | ₩33,380 | ₩33,794 | ₩32,553 | ₩33,287 | -0.28% | 10.7만 |
|---|
| 2026.03.05 | ₩35,088 | ₩35,395 | ₩33,834 | ₩34,288 | -2.28% | 8.2만 |
|---|
| 2026.03.04 | ₩34,835 | ₩35,809 | ₩34,194 | ₩35,675 | +2.41% | 13.6만 |
|---|
| 2026.03.03 | ₩33,661 | ₩34,728 | ₩33,047 | ₩34,501 | +2.50% | 10.2만 |
|---|
| 2026.03.02 | ₩33,354 | ₩34,808 | ₩33,100 | ₩34,688 | +4.00% | 10.2만 |
|---|
| 2026.02.27 | ₩33,274 | ₩33,581 | ₩32,553 | ₩33,407 | +0.40% | 7.5만 |
|---|
| 2026.02.26 | ₩33,087 | ₩33,887 | ₩32,620 | ₩33,527 | +1.33% | 13.1만 |
|---|
| 2026.02.25 | ₩32,713 | ₩33,220 | ₩32,260 | ₩32,994 | +0.86% | 15.2만 |
|---|
| 2026.02.24 | ₩32,447 | ₩33,007 | ₩32,433 | ₩32,433 | -0.04% | 14.1만 |
|---|
| 2026.02.23 | ₩32,940 | ₩33,847 | ₩32,020 | ₩32,273 | -2.03% | 10.6만 |
|---|
| 2026.02.20 | ₩32,607 | ₩34,208 | ₩32,313 | ₩32,954 | +1.06% | 18.8만 |
|---|
| 2026.02.19 | ₩32,740 | ₩33,727 | ₩32,353 | ₩32,527 | -0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩32,860 | ₩33,354 | ₩32,380 | ₩32,927 | +0.20% | 8.5만 |
|---|
| 2026.02.17 | ₩33,247 | ₩34,288 | ₩32,740 | ₩32,980 | -0.80% | 11.8만 |
|---|
| 2026.02.13 | ₩33,767 | ₩33,994 | ₩33,114 | ₩33,300 | -1.38% | 9.5만 |
|---|
| 2026.02.12 | ₩34,875 | ₩35,115 | ₩32,873 | ₩33,407 | -4.21% | 9.9만 |
|---|
| 2026.02.11 | ₩34,781 | ₩35,689 | ₩33,927 | ₩34,581 | -0.58% | 10.2만 |
|---|
| 2026.02.10 | ₩34,795 | ₩35,929 | ₩34,314 | ₩34,808 | +0.04% | 13.1만 |
|---|
| 2026.02.09 | ₩35,222 | ₩35,689 | ₩34,514 | ₩34,915 | -0.87% | 20만 |
|---|
| 2026.02.06 | ₩34,248 | ₩35,475 | ₩34,248 | ₩35,168 | +2.69% | 19.3만 |
|---|
| 2026.02.05 | ₩33,554 | ₩34,688 | ₩32,233 | ₩34,394 | +2.50% | 23.5만 |
|---|
| 2026.02.04 | ₩31,339 | ₩36,049 | ₩31,219 | ₩34,114 | +8.85% | 50.2만 |
|---|
| 2026.02.03 | ₩30,405 | ₩31,326 | ₩29,084 | ₩29,925 | -1.58% | 20.4만 |
|---|
| 2026.02.02 | ₩29,004 | ₩30,846 | ₩28,631 | ₩30,205 | +4.14% | 16.2만 |
|---|
| 2026.01.30 | ₩28,631 | ₩29,565 | ₩28,631 | ₩29,098 | +1.63% | 15.3만 |
|---|
| 2026.01.29 | ₩28,884 | ₩29,111 | ₩27,924 | ₩29,071 | +0.65% | 10.6만 |
|---|
| 2026.01.28 | ₩28,884 | ₩29,271 | ₩28,417 | ₩28,818 | -0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩28,684 | ₩29,325 | ₩28,511 | ₩28,564 | -0.42% | 8.1만 |
|---|
| 2026.01.26 | ₩28,484 | ₩29,058 | ₩28,244 | ₩28,537 | +0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩28,884 | ₩28,991 | ₩28,164 | ₩28,231 | -2.26% | 6.2만 |
|---|
| 2026.01.22 | ₩29,084 | ₩29,778 | ₩28,551 | ₩28,964 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩28,364 | ₩29,325 | ₩28,257 | ₩28,898 | +1.88% | 10.9만 |
|---|
| 2026.01.20 | ₩29,111 | ₩29,485 | ₩28,017 | ₩28,111 | -3.44% | 9만 |
|---|
| 2026.01.16 | ₩29,565 | ₩30,339 | ₩28,951 | ₩29,872 | +1.04% | 11.4만 |
|---|
| 2026.01.15 | ₩29,058 | ₩30,112 | ₩28,938 | ₩29,458 | +1.38% | 10.4만 |
|---|
| 2026.01.14 | ₩28,778 | ₩29,285 | ₩28,151 | ₩28,911 | +0.46% | 8만 |
|---|
| 2026.01.13 | ₩29,618 | ₩29,845 | ₩28,698 | ₩28,844 | -2.61% | 11.8만 |
|---|
| 2026.01.12 | ₩28,471 | ₩29,778 | ₩28,471 | ₩29,565 | +3.84% | 9.7만 |
|---|
| 2026.01.09 | ₩28,351 | ₩29,551 | ₩27,937 | ₩28,604 | +0.89% | 12.3만 |
|---|
| 2026.01.08 | ₩28,711 | ₩29,658 | ₩28,231 | ₩28,257 | -1.58% | 6.6만 |
|---|
| 2026.01.07 | ₩29,778 | ₩29,978 | ₩28,724 | ₩28,818 | -3.23% | 7.8만 |
|---|
| 2026.01.06 | ₩29,458 | ₩29,872 | ₩29,191 | ₩29,752 | +1.00% | 8.6만 |
|---|
| 2026.01.05 | ₩29,031 | ₩29,885 | ₩28,511 | ₩29,618 | +2.02% | 10.8만 |
|---|
| 2026.01.02 | ₩28,511 | ₩29,338 | ₩28,497 | ₩28,818 | +1.08% | 10.4만 |
|---|
| 2025.12.31 | ₩28,457 | ₩29,325 | ₩28,097 | ₩28,524 | +0.23% | 11.8만 |
|---|
| 2025.12.30 | ₩28,564 | ₩29,325 | ₩28,084 | ₩28,457 | -0.37% | 9.9만 |
|---|
| 2025.12.29 | ₩28,351 | ₩29,098 | ₩28,231 | ₩28,551 | +0.71% | 6.4만 |
|---|
| 2025.12.26 | ₩28,484 | ₩28,631 | ₩28,017 | ₩28,577 | +0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩28,431 | ₩28,991 | ₩28,284 | ₩28,537 | +0.38% | 3만 |
|---|
| 2025.12.23 | ₩28,044 | ₩29,124 | ₩27,710 | ₩28,511 | +1.67% | 6.2만 |
|---|
| 2025.12.22 | ₩28,044 | ₩28,804 | ₩28,004 | ₩28,324 | +1.00% | 7.7만 |
|---|
| 2025.12.19 | ₩27,724 | ₩28,658 | ₩27,190 | ₩27,844 | +0.43% | 19.9만 |
|---|
| 2025.12.18 | ₩28,071 | ₩28,711 | ₩27,577 | ₩27,830 | -0.86% | 15.7만 |
|---|
| 2025.12.17 | ₩28,417 | ₩28,604 | ₩27,630 | ₩27,670 | -2.63% | 6.7만 |
|---|
| 2025.12.16 | ₩27,977 | ₩28,551 | ₩27,724 | ₩28,097 | +0.43% | 13.9만 |
|---|
| 2025.12.15 | ₩28,631 | ₩29,071 | ₩27,884 | ₩28,044 | -2.05% | 7.8만 |
|---|
| 2025.12.12 | ₩29,311 | ₩29,431 | ₩28,231 | ₩28,377 | -3.19% | 11.9만 |
|---|
| 2025.12.11 | ₩29,058 | ₩29,538 | ₩28,684 | ₩29,325 | +0.92% | 7.2만 |
|---|
| 2025.12.10 | ₩28,111 | ₩29,218 | ₩28,111 | ₩28,991 | +3.13% | 8.8만 |
|---|
| 2025.12.09 | ₩28,057 | ₩28,297 | ₩27,764 | ₩28,204 | +0.52% | 11.1만 |
|---|
| 2025.12.08 | ₩28,177 | ₩28,524 | ₩27,924 | ₩28,057 | -0.43% | 10.7만 |
|---|
| 2025.12.05 | ₩27,483 | ₩28,151 | ₩27,457 | ₩28,044 | +2.04% | 6.6만 |
|---|
| 2025.12.04 | ₩27,897 | ₩28,151 | ₩27,377 | ₩27,483 | -1.48% | 9.3만 |
|---|
| 2025.12.03 | ₩27,697 | ₩29,365 | ₩27,630 | ₩28,137 | +1.59% | 20.9만 |
|---|
| 2025.12.02 | ₩28,604 | ₩29,418 | ₩27,630 | ₩27,710 | -3.13% | 12.1만 |
|---|
| 2025.12.01 | ₩29,044 | ₩29,298 | ₩28,257 | ₩28,391 | -2.25% | 9.4만 |
|---|
| 2025.11.28 | ₩29,138 | ₩29,685 | ₩28,818 | ₩29,498 | +1.24% | 5.8만 |
|---|
| 2025.11.26 | ₩28,551 | ₩29,818 | ₩28,551 | ₩28,964 | +1.45% | 18.8만 |
|---|
| 2025.11.25 | ₩28,711 | ₩30,032 | ₩28,431 | ₩28,804 | +0.33% | 7.5만 |
|---|
| 2025.11.24 | ₩28,351 | ₩29,218 | ₩28,351 | ₩28,778 | +1.51% | 6.7만 |
|---|
| 2025.11.21 | ₩28,284 | ₩28,551 | ₩27,390 | ₩28,151 | -0.47% | 14만 |
|---|
| 2025.11.20 | ₩29,525 | ₩30,218 | ₩27,577 | ₩27,644 | -6.37% | 16.6만 |
|---|
| 2025.11.19 | ₩28,217 | ₩30,512 | ₩28,217 | ₩29,231 | +3.59% | 25.8만 |
|---|
| 2025.11.18 | ₩28,577 | ₩29,124 | ₩27,697 | ₩27,844 | -2.57% | 12.4만 |
|---|
| 2025.11.17 | ₩29,485 | ₩30,005 | ₩28,511 | ₩28,751 | -2.49% | 8.5만 |
|---|
| 2025.11.14 | ₩29,124 | ₩29,938 | ₩28,658 | ₩29,498 | +1.28% | 11.4만 |
|---|
| 2025.11.13 | ₩30,539 | ₩30,979 | ₩29,031 | ₩29,378 | -3.80% | 9만 |
|---|
| 2025.11.12 | ₩30,579 | ₩31,179 | ₩30,579 | ₩30,806 | +0.74% | 7.3만 |
|---|
| 2025.11.11 | ₩31,206 | ₩31,739 | ₩30,259 | ₩30,325 | -2.82% | 9.6만 |
|---|
| 2025.11.10 | ₩31,006 | ₩31,446 | ₩30,352 | ₩31,272 | +0.86% | 12.9만 |
|---|
| 2025.11.07 | ₩30,859 | ₩31,006 | ₩29,378 | ₩30,432 | -1.38% | 9.9만 |
|---|
| 2025.11.06 | ₩32,300 | ₩32,420 | ₩30,792 | ₩31,126 | -3.63% | 9만 |
|---|
| 2025.11.05 | ₩33,967 | ₩33,967 | ₩30,512 | ₩32,420 | -4.56% | 20.2만 |
|---|
| 2025.11.04 | ₩32,700 | ₩32,727 | ₩31,353 | ₩32,300 | -1.22% | 16.7만 |
|---|
| 2025.11.03 | ₩33,434 | ₩34,021 | ₩32,233 | ₩32,620 | -2.43% | 8.8만 |
|---|
| 2025.10.31 | ₩33,941 | ₩35,021 | ₩32,847 | ₩33,300 | -1.89% | 13.2만 |
|---|
| 2025.10.30 | ₩32,593 | ₩34,848 | ₩32,593 | ₩34,755 | +6.63% | 15.8만 |
|---|
| 2025.10.29 | ₩32,407 | ₩33,354 | ₩31,873 | ₩32,900 | +1.52% | 7.9만 |
|---|
| 2025.10.28 | ₩31,993 | ₩32,593 | ₩31,606 | ₩32,527 | +1.67% | 7.2만 |
|---|
| 2025.10.27 | ₩33,781 | ₩33,781 | ₩31,926 | ₩32,060 | -5.09% | 7만 |
|---|
| 2025.10.24 | ₩32,767 | ₩33,701 | ₩32,687 | ₩33,434 | +2.04% | 6.5만 |
|---|
| 2025.10.23 | ₩30,859 | ₩32,673 | ₩30,725 | ₩32,460 | +5.19% | 11.4만 |
|---|
| 2025.10.22 | ₩30,992 | ₩31,353 | ₩30,299 | ₩30,819 | -0.56% | 8.2만 |
|---|
| 2025.10.21 | ₩30,846 | ₩31,232 | ₩30,685 | ₩30,979 | +0.43% | 5.2만 |
|---|
| 2025.10.20 | ₩31,139 | ₩31,593 | ₩30,966 | ₩31,112 | -0.09% | 4.4만 |
|---|
| 2025.10.17 | ₩31,459 | ₩31,766 | ₩30,832 | ₩31,059 | -1.27% | 5.4만 |
|---|
| 2025.10.16 | ₩31,046 | ₩31,793 | ₩30,886 | ₩31,766 | +2.32% | 9.5만 |
|---|
| 2025.10.15 | ₩30,779 | ₩31,606 | ₩30,539 | ₩30,899 | +0.39% | 15만 |
|---|
| 2025.10.14 | ₩28,711 | ₩30,419 | ₩28,044 | ₩30,339 | +5.67% | 9.3만 |
|---|
| 2025.10.13 | ₩28,564 | ₩29,191 | ₩28,537 | ₩28,711 | +0.51% | 6.8만 |
|---|
| 2025.10.10 | ₩29,952 | ₩30,152 | ₩27,964 | ₩28,071 | -6.28% | 8.4만 |
|---|